Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 9,65 | 9,70 | 9,38 | 9,67 | 9,67 | 320.300 |
16 mag 2024 | 9,66 | 9,75 | 9,44 | 9,63 | 9,63 | 440.300 |
15 mag 2024 | 9,59 | 9,71 | 9,36 | 9,67 | 9,67 | 684.100 |
14 mag 2024 | 9,02 | 9,62 | 8,90 | 9,58 | 9,58 | 588.400 |
13 mag 2024 | 9,28 | 9,46 | 8,90 | 8,96 | 8,96 | 717.500 |
10 mag 2024 | 9,85 | 9,97 | 9,02 | 9,19 | 9,19 | 292.700 |
09 mag 2024 | 9,46 | 10,15 | 9,33 | 9,77 | 9,77 | 411.600 |
08 mag 2024 | 9,60 | 9,81 | 9,13 | 9,42 | 9,42 | 428.300 |
07 mag 2024 | 9,35 | 9,91 | 9,00 | 9,81 | 9,81 | 484.000 |
06 mag 2024 | 9,37 | 9,42 | 9,00 | 9,35 | 9,35 | 441.600 |
03 mag 2024 | 9,22 | 9,66 | 9,21 | 9,25 | 9,25 | 378.400 |
02 mag 2024 | 9,23 | 9,27 | 8,84 | 9,22 | 9,22 | 1.073.500 |
01 mag 2024 | 9,13 | 9,49 | 8,90 | 9,10 | 9,10 | 499.300 |
30 apr 2024 | 9,49 | 9,62 | 9,04 | 9,09 | 9,09 | 283.500 |
29 apr 2024 | 9,19 | 9,74 | 9,19 | 9,46 | 9,46 | 410.800 |
26 apr 2024 | 8,94 | 9,31 | 8,82 | 9,15 | 9,15 | 677.300 |
25 apr 2024 | 9,48 | 9,81 | 8,98 | 9,06 | 9,06 | 804.100 |
24 apr 2024 | 10,30 | 10,47 | 9,48 | 9,59 | 9,59 | 598.700 |
23 apr 2024 | 10,32 | 10,74 | 10,29 | 10,30 | 10,30 | 328.700 |
22 apr 2024 | 10,28 | 10,70 | 9,98 | 10,41 | 10,41 | 487.000 |
19 apr 2024 | 10,56 | 10,72 | 9,96 | 10,18 | 10,18 | 784.200 |
18 apr 2024 | 10,57 | 10,91 | 10,22 | 10,55 | 10,55 | 404.300 |
17 apr 2024 | 11,03 | 11,27 | 10,24 | 10,47 | 10,47 | 606.900 |
16 apr 2024 | 11,15 | 11,65 | 10,90 | 10,96 | 10,96 | 745.100 |
15 apr 2024 | 11,08 | 12,35 | 10,73 | 11,19 | 11,19 | 1.992.900 |
12 apr 2024 | 13,95 | 13,97 | 13,44 | 13,56 | 13,56 | 231.200 |
11 apr 2024 | 14,75 | 14,75 | 13,58 | 14,01 | 14,01 | 462.500 |
10 apr 2024 | 14,36 | 14,71 | 14,01 | 14,67 | 14,67 | 469.400 |
09 apr 2024 | 14,70 | 14,95 | 14,26 | 14,54 | 14,54 | 482.300 |
08 apr 2024 | 14,25 | 14,87 | 13,94 | 14,70 | 14,70 | 569.200 |
05 apr 2024 | 13,81 | 14,66 | 13,59 | 14,33 | 14,33 | 726.800 |
04 apr 2024 | 13,50 | 14,16 | 13,22 | 13,73 | 13,73 | 379.900 |
03 apr 2024 | 13,65 | 14,21 | 12,97 | 13,30 | 13,30 | 550.700 |
02 apr 2024 | 13,81 | 14,03 | 13,12 | 13,77 | 13,77 | 660.500 |
01 apr 2024 | 13,91 | 14,67 | 13,60 | 13,94 | 13,94 | 923.400 |
28 mar 2024 | 12,98 | 13,83 | 12,60 | 13,75 | 13,75 | 960.300 |
27 mar 2024 | 12,74 | 13,21 | 12,44 | 12,61 | 12,61 | 924.700 |
26 mar 2024 | 12,50 | 13,10 | 12,36 | 12,61 | 12,61 | 455.400 |
25 mar 2024 | 12,93 | 13,32 | 12,25 | 12,44 | 12,44 | 1.547.400 |
22 mar 2024 | 14,03 | 14,05 | 13,00 | 13,21 | 13,21 | 1.045.800 |
21 mar 2024 | 13,93 | 14,22 | 13,56 | 13,98 | 13,98 | 790.300 |
20 mar 2024 | 13,98 | 14,55 | 13,85 | 13,99 | 13,99 | 656.500 |
19 mar 2024 | 14,09 | 14,77 | 13,78 | 14,03 | 14,03 | 1.387.300 |
18 mar 2024 | 14,98 | 15,04 | 14,02 | 14,16 | 14,16 | 1.009.200 |
15 mar 2024 | 15,15 | 15,86 | 14,94 | 15,09 | 15,09 | 647.800 |
14 mar 2024 | 14,85 | 15,35 | 14,36 | 15,13 | 15,13 | 887.600 |
13 mar 2024 | 15,98 | 16,12 | 13,41 | 14,81 | 14,81 | 3.838.600 |
12 mar 2024 | 18,06 | 18,61 | 17,33 | 17,35 | 17,35 | 820.500 |
11 mar 2024 | 17,95 | 18,46 | 17,56 | 18,05 | 18,05 | 262.500 |
08 mar 2024 | 19,63 | 21,00 | 17,83 | 18,00 | 18,00 | 409.700 |
07 mar 2024 | 18,86 | 19,46 | 18,38 | 19,00 | 19,00 | 117.900 |
06 mar 2024 | 17,48 | 18,49 | 17,29 | 18,40 | 18,40 | 268.200 |
05 mar 2024 | 17,11 | 17,67 | 16,66 | 17,32 | 17,32 | 182.700 |
04 mar 2024 | 18,40 | 18,94 | 17,26 | 17,38 | 17,38 | 160.300 |
01 mar 2024 | 17,80 | 18,22 | 17,25 | 18,05 | 18,05 | 423.000 |
29 feb 2024 | 18,26 | 18,67 | 17,14 | 17,63 | 17,63 | 354.900 |
28 feb 2024 | 18,38 | 18,90 | 17,25 | 17,69 | 17,69 | 340.600 |
27 feb 2024 | 18,68 | 19,18 | 18,09 | 18,57 | 18,57 | 259.000 |
26 feb 2024 | 19,06 | 19,49 | 18,09 | 18,54 | 18,54 | 237.200 |
23 feb 2024 | 18,85 | 19,67 | 18,61 | 19,28 | 19,28 | 192.500 |
22 feb 2024 | 18,04 | 19,40 | 17,63 | 18,82 | 18,82 | 223.000 |
21 feb 2024 | 18,31 | 18,66 | 17,75 | 17,99 | 17,99 | 265.400 |
20 feb 2024 | 19,65 | 19,77 | 18,03 | 18,44 | 18,44 | 310.500 |
16 feb 2024 | 18,90 | 19,82 | 18,47 | 19,76 | 19,76 | 197.000 |
15 feb 2024 | 18,15 | 19,13 | 16,77 | 18,81 | 18,81 | 305.700 |
14 feb 2024 | 17,61 | 19,90 | 17,60 | 18,07 | 18,07 | 486.800 |
13 feb 2024 | 17,49 | 18,11 | 17,46 | 17,72 | 17,72 | 225.800 |
12 feb 2024 | 18,45 | 18,49 | 17,77 | 18,06 | 18,06 | 226.000 |
09 feb 2024 | 17,77 | 18,49 | 17,27 | 18,42 | 18,42 | 208.700 |
08 feb 2024 | 17,00 | 17,52 | 16,97 | 17,45 | 17,45 | 173.800 |
07 feb 2024 | 16,00 | 17,08 | 15,65 | 16,97 | 16,97 | 200.700 |
06 feb 2024 | 14,96 | 16,13 | 14,40 | 16,12 | 16,12 | 281.400 |
05 feb 2024 | 15,11 | 15,75 | 14,93 | 15,18 | 15,18 | 263.500 |
02 feb 2024 | 15,28 | 15,84 | 14,83 | 15,36 | 15,36 | 413.500 |
01 feb 2024 | 14,87 | 15,73 | 14,50 | 15,25 | 15,25 | 142.200 |
31 gen 2024 | 16,20 | 16,39 | 14,90 | 14,90 | 14,90 | 168.100 |
30 gen 2024 | 15,79 | 16,37 | 15,61 | 15,88 | 15,88 | 140.400 |
29 gen 2024 | 15,27 | 15,93 | 15,05 | 15,69 | 15,69 | 120.600 |
26 gen 2024 | 15,27 | 15,87 | 15,00 | 15,42 | 15,42 | 124.000 |
25 gen 2024 | 15,00 | 15,46 | 15,00 | 15,10 | 15,10 | 159.100 |
24 gen 2024 | 16,39 | 16,42 | 15,00 | 15,30 | 15,30 | 133.400 |
23 gen 2024 | 16,06 | 16,26 | 15,67 | 16,23 | 16,23 | 157.300 |
22 gen 2024 | 14,32 | 15,69 | 14,32 | 15,66 | 15,66 | 169.000 |
19 gen 2024 | 14,69 | 14,90 | 14,04 | 14,25 | 14,25 | 302.300 |
18 gen 2024 | 14,27 | 14,85 | 14,07 | 14,66 | 14,66 | 191.800 |
17 gen 2024 | 13,87 | 14,29 | 13,73 | 14,18 | 14,18 | 186.500 |
16 gen 2024 | 14,11 | 14,23 | 13,53 | 14,05 | 14,05 | 172.500 |
12 gen 2024 | 15,25 | 15,76 | 14,34 | 14,40 | 14,40 | 117.800 |
11 gen 2024 | 15,50 | 15,88 | 15,04 | 15,25 | 15,25 | 189.500 |
10 gen 2024 | 15,43 | 15,81 | 15,41 | 15,60 | 15,60 | 169.200 |
09 gen 2024 | 15,33 | 16,07 | 15,09 | 15,60 | 15,60 | 258.400 |
08 gen 2024 | 15,80 | 15,99 | 14,72 | 15,62 | 15,62 | 216.000 |
05 gen 2024 | 16,47 | 16,47 | 15,73 | 15,94 | 15,94 | 173.900 |
04 gen 2024 | 15,99 | 16,62 | 15,81 | 16,39 | 16,39 | 134.700 |
03 gen 2024 | 17,51 | 17,51 | 15,43 | 15,70 | 15,70 | 359.500 |
02 gen 2024 | 17,18 | 17,33 | 16,67 | 16,90 | 16,90 | 187.400 |
29 dic 2023 | 16,97 | 17,89 | 16,95 | 17,05 | 17,05 | 223.400 |
28 dic 2023 | 17,85 | 17,94 | 16,70 | 17,14 | 17,14 | 159.700 |
27 dic 2023 | 17,98 | 18,50 | 17,56 | 17,90 | 17,90 | 204.100 |
26 dic 2023 | 17,38 | 18,28 | 17,36 | 17,51 | 17,51 | 351.700 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...